|
Market Closed -
Nasdaq
00:00:00 22/09/2026 +04
|
5-day change | 1st Jan Change | ||
| 7.010 USD | -0.57% |
|
-10.93% | +73.09% |
Stock exchange
Nasdaq
RRGB 7.010 $
-0.57%
2.39M
$
Quotes 5-day view: Red Robin Gourmet Burgers, Inc.
Delayed Quote Nasdaq
| 15/09/2026 | 16/09/2026 | 17/09/2026 | 18/09/2026 | Today | |
|---|---|---|---|---|---|
| Last | $7.250 | $7.310 | $7.270 | $7.050 | $7.010 |
| Volume | 346,849 | 242,784 | 248,954 | 461,318 | 340,961 |
| Change | -6.57% | +0.83% | -0.55% | -3.03% | -0.57% |
| Opening | $7.710 | $7.260 | $7.420 | $7.250 | $7.120 |
| High | $7.710 | $7.530 | $7.530 | $7.425 | $7.180 |
| Low | $6.980 | $7.150 | $7.260 | $7.050 | $6.720 |
Performance
| 1 day | -0.57% | ||
| 1 week | -10.93% | ||
| Current month | -23.22% | ||
| 1 month | -25.58% | ||
| 3 months | +11.98% | ||
| 6 months | +121.84% | ||
| Current year | +73.09% | ||
| 1 year | +7.19% | ||
| 3 years | -20.52% | ||
| 5 years | -67.87% | ||
| 10 years | -84.68% |
Volumes
marketsDaily volume
340,988
Estimated daily volume
340,988
Avg. Volume 20 sessions
305,677
Daily volume ratio
1.12
Avg. Volume 20 sessions USD
2,142,795.77
Record volume 1
32,523,495
Record volume 2
9,881,390
Record volume 3
9,475,950
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
133,271,451
Net sales (USD)
1,210,225,000
Number of employees
18,852
Sales / Employee (USD)
64,196
Free-Float
77.8%
Free-Float capitalization (USD)
121,023,119
Average Daily Capital Traded
1.61%
Indicators
Moving average 5 days
7.328
Moving average 20 days
8.621
Moving average 50 days
8.206
Moving average 100 days
6.624
Price spread / (MMA5)
+4.54%
Price spread / (MMA20)
+22.98%
Price spread / (MMA50)
+17.05%
Price spread / (MMA100)
-5.51%
STIM
RSI 9 days
29.71
RSI 14 days
36.51
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.57% | -10.93% | +7.19% | -20.52% | 133M | |
| -0.15% | -1.84% | -18.02% | -10.58% | 176B | |
| -0.87% | -8.45% | -15.72% | -13.72% | 42.3B | |
| +0.97% | -1.09% | -4.35% | +9.67% | 37.66B | |
| -0.44% | -5.72% | +13.80% | +5.13% | 25.42B | |
| +0.85% | -2.01% | -5.23% | -26.08% | 14B | |
| +0.59% | -5.03% | -30.97% | -23.10% | 9.73B | |
| -0.76% | -2.12% | +23.78% | +36.70% | 6.66B | |
| -2.47% | -2.87% | +27.42% | -42.48% | 5.56B | |
| -2.04% | -11.65% | - | - | 4.57B | |
| Average | -0.26% | -4.79% | -0.23% | -9.44% | 32.17B | |
| Weighted average by Cap. | +0.14% | -3.08% | -11.69% | -7.97% |
Historical Quotes: Red Robin Gourmet Burgers, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ceb686fb8236cb893a37f71b.V1mbevUvkgKj03G6lRbYMmc0lvqr1WWr8TyQ62n0BNA.H235KKd75EPigwn0o1LrAg5M58PR7RXywHqirVmed5UWbuMSnRz2W9DiQQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 7.010 | 14,649 | 258,927 |
| 23:59:57 | 7.030 | 100 | 244,278 |
| 23:59:56 | 7.010 | 125 | 244,178 |
| 23:59:56 | 7.020 | 100 | 244,053 |
| 23:59:56 | 7.025 | 200 | 243,953 |
| 23:59:55 | 7.025 | 200 | 243,753 |
| 23:59:52 | 7.030 | 193 | 243,553 |
| 23:59:52 | 7.030 | 100 | 243,360 |
| 23:59:50 | 7.020 | 100 | 243,260 |
| 23:59:50 | 7.030 | 200 | 243,160 |
Price Extremes
| 1 week | 6.72 |  | 7.71 |
| 1 month | 6.72 | | 10.56 |
| Current year | 2.46 | | 10.95 |
| 1 year | 2.46 | | 10.95 |
| 3 years | 2.46 | | 12.8 |
| 5 years | 2.46 | | 25.82 |
| 10 years | 2.46 | | 74.11 |
Monthly variations
Annual variations
| 2026 | +73.09% | ||
| 2025 | -26.23% | ||
| 2024 | -55.97% | ||
| 2023 | +123.48% | ||
| 2022 | -66.24% | ||
| 2021 | -14.04% | ||
| 2020 | -41.76% | ||
| 2019 | +23.58% | ||
| 2018 | -52.62% | ||
| 2017 | 0.00% | ||
| 2016 | -8.65% | ||
| 2015 | -19.79% | ||
| 2014 | +4.67% | ||
| 2013 | +108.39% | ||
| 2012 | +27.40% | ||
| 2011 | +29.02% | ||
| 2010 | +19.94% | ||
| 2009 | +6.36% | ||
| 2008 | -47.39% | ||
| 2007 | -10.77% | ||
| 2006 | -29.65% | ||
| 2005 | -4.69% | ||
| 2004 | +75.48% | ||
| 2003 | +139.17% | ||
| 2002 | +4.26% |
- Stock Market
- Stocks
- RRGB Stock
- Quotes Red Robin Gourmet Burgers, Inc.
Select your edition
All financial news and data tailored to specific country editions
